Zhongbai Holdings Group Co.,Ltd. (SHE:000759)
China · Delayed Price · Currency is CNY 5.70
+0.16 (2.89%)
Nov 5, 2026, 3:04 PM CST
Zhongbai Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.51 | 5.73 | 5.50 | 5.70 | 5.70 | 2.89% | 63,103,591 |
| Nov 4, 2026 | 5.52 | 5.57 | 5.36 | 5.54 | 5.54 | 0.73% | 54,413,810 |
| Nov 3, 2026 | 5.45 | 5.67 | 5.45 | 5.50 | 5.50 | - | 59,310,600 |
| Nov 2, 2026 | 5.29 | 5.56 | 5.13 | 5.50 | 5.50 | 4.17% | 62,493,768 |
| Oct 30, 2026 | 5.51 | 5.61 | 5.27 | 5.28 | 5.28 | -5.88% | 66,337,300 |
| Oct 29, 2026 | 5.83 | 5.96 | 5.61 | 5.61 | 5.61 | -5.71% | 75,993,077 |
| Oct 28, 2026 | 6.11 | 6.12 | 5.80 | 5.95 | 5.95 | -6.00% | 111,450,733 |
| Oct 27, 2026 | 5.90 | 6.42 | 5.87 | 6.33 | 6.33 | 5.68% | 127,717,309 |
| Oct 26, 2026 | 5.99 | 6.24 | 5.90 | 5.99 | 5.99 | 0.50% | 76,524,600 |
| Oct 23, 2026 | 5.63 | 6.27 | 5.54 | 5.96 | 5.96 | 4.20% | 96,566,895 |
| Oct 22, 2026 | 5.98 | 5.99 | 5.70 | 5.72 | 5.72 | -4.19% | 44,602,008 |
| Oct 21, 2026 | 5.86 | 6.07 | 5.86 | 5.97 | 5.97 | 1.88% | 50,311,400 |
| Oct 20, 2026 | 5.73 | 5.93 | 5.70 | 5.86 | 5.86 | 2.63% | 50,643,000 |
| Oct 19, 2026 | 5.85 | 5.87 | 5.63 | 5.71 | 5.71 | -4.19% | 55,660,100 |
| Oct 16, 2026 | 6.14 | 6.29 | 5.88 | 5.96 | 5.96 | -1.49% | 73,121,200 |
| Oct 15, 2026 | 6.16 | 6.47 | 6.05 | 6.05 | 6.05 | -4.42% | 76,943,702 |
| Oct 14, 2026 | 6.58 | 6.67 | 6.27 | 6.33 | 6.33 | -4.52% | 109,237,300 |
| Oct 13, 2026 | 6.19 | 6.76 | 6.02 | 6.63 | 6.63 | 5.57% | 143,108,212 |
| Oct 12, 2026 | 6.83 | 7.03 | 6.24 | 6.28 | 6.28 | -5.14% | 131,363,800 |
| Oct 9, 2026 | 6.16 | 6.70 | 6.09 | 6.62 | 6.62 | 7.47% | 145,688,900 |
| Oct 8, 2026 | 6.17 | 6.29 | 6.06 | 6.16 | 6.16 | 0.16% | 49,072,467 |
| Sep 30, 2026 | 6.29 | 6.30 | 5.98 | 6.15 | 6.15 | 0.82% | 51,677,220 |
| Sep 29, 2026 | 6.18 | 6.23 | 6.08 | 6.10 | 6.10 | -1.29% | 43,667,705 |
| Sep 28, 2026 | 6.37 | 6.40 | 6.11 | 6.18 | 6.18 | -3.29% | 49,829,616 |
| Sep 24, 2026 | 6.62 | 6.71 | 6.37 | 6.39 | 6.39 | -1.99% | 65,337,600 |
| Sep 23, 2026 | 6.73 | 6.75 | 6.50 | 6.52 | 6.52 | -3.41% | 71,064,379 |
| Sep 22, 2026 | 6.79 | 6.87 | 6.64 | 6.75 | 6.75 | -1.17% | 107,914,700 |
| Sep 21, 2026 | 6.57 | 6.85 | 6.52 | 6.83 | 6.83 | 3.48% | 122,128,418 |
| Sep 18, 2026 | 6.21 | 6.75 | 6.21 | 6.60 | 6.60 | 3.12% | 164,218,641 |
| Sep 17, 2026 | 6.20 | 6.58 | 6.10 | 6.40 | 6.40 | 2.07% | 166,909,818 |
| Sep 16, 2026 | 6.18 | 6.45 | 6.18 | 6.27 | 6.27 | -7.11% | 184,601,059 |
| Sep 15, 2026 | 7.12 | 7.21 | 6.75 | 6.75 | 6.75 | -10.00% | 86,374,200 |
| Sep 14, 2026 | 8.13 | 8.38 | 7.41 | 7.50 | 7.50 | -7.75% | 239,385,973 |
| Sep 11, 2026 | 9.27 | 9.56 | 8.00 | 8.13 | 8.13 | -6.44% | 270,585,220 |
| Sep 10, 2026 | 8.95 | 9.32 | 8.61 | 8.69 | 8.69 | 2.60% | 228,602,000 |
| Sep 9, 2026 | 8.35 | 8.47 | 7.84 | 8.47 | 8.47 | 10.00% | 186,062,908 |
| Sep 8, 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | 10.00% | 59,127,793 |
| Sep 7, 2026 | 6.29 | 7.00 | 6.29 | 7.00 | 7.00 | 10.06% | 124,945,162 |
| Sep 4, 2026 | 6.26 | 6.64 | 6.15 | 6.36 | 6.36 | -1.55% | 102,454,200 |
| Sep 3, 2026 | 6.16 | 6.80 | 6.07 | 6.46 | 6.46 | 4.19% | 117,046,200 |
| Sep 2, 2026 | 6.51 | 6.55 | 6.15 | 6.20 | 6.20 | -2.82% | 63,879,613 |
| Sep 1, 2026 | 6.14 | 6.50 | 6.13 | 6.38 | 6.38 | 4.25% | 81,001,950 |
| Aug 31, 2026 | 6.33 | 6.43 | 6.08 | 6.12 | 6.12 | -2.86% | 57,266,100 |
| Aug 28, 2026 | 6.07 | 6.33 | 5.98 | 6.30 | 6.30 | 3.28% | 64,736,700 |
| Aug 27, 2026 | 5.98 | 6.22 | 5.91 | 6.10 | 6.10 | 2.18% | 67,489,972 |
| Aug 26, 2026 | 6.00 | 6.17 | 5.93 | 5.97 | 5.97 | -2.61% | 68,461,135 |
| Aug 25, 2026 | 5.59 | 6.23 | 5.57 | 6.13 | 6.13 | 8.30% | 101,843,435 |
| Aug 24, 2026 | 5.82 | 5.89 | 5.59 | 5.66 | 5.66 | -3.25% | 53,543,478 |
| Aug 21, 2026 | 6.07 | 6.11 | 5.70 | 5.85 | 5.85 | -4.72% | 61,921,421 |
| Aug 20, 2026 | 6.49 | 6.60 | 6.02 | 6.14 | 6.14 | -5.97% | 70,234,484 |